Amada Co., Ltd. (TYO:6113)
Japan
· Delayed Price · Currency is JPY 1,819.50
-48.50 (-2.60%)
At close: Dec 5, 2025
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,857.00 | 1,862.50 | 1,819.50 | 1,819.50 | 1,819.50 | -2.60% | 1,158,900 |
| Dec 4, 2025 | 1,836.50 | 1,868.00 | 1,835.50 | 1,868.00 | 1,868.00 | 1.80% | 1,495,700 |
| Dec 3, 2025 | 1,863.00 | 1,867.00 | 1,832.00 | 1,835.00 | 1,835.00 | -1.08% | 1,568,900 |
| Dec 2, 2025 | 1,864.00 | 1,874.50 | 1,849.00 | 1,855.00 | 1,855.00 | -0.59% | 1,530,800 |
| Dec 1, 2025 | 1,856.50 | 1,878.00 | 1,854.50 | 1,866.00 | 1,866.00 | 0.43% | 1,323,700 |
| Nov 28, 2025 | 1,830.00 | 1,866.50 | 1,829.50 | 1,858.00 | 1,858.00 | 1.84% | 1,257,200 |
| Nov 27, 2025 | 1,820.00 | 1,830.00 | 1,814.00 | 1,824.50 | 1,824.50 | 0.47% | 914,100 |
| Nov 26, 2025 | 1,813.00 | 1,816.00 | 1,791.50 | 1,816.00 | 1,816.00 | 1.57% | 1,111,600 |
| Nov 25, 2025 | 1,805.00 | 1,808.00 | 1,780.00 | 1,788.00 | 1,788.00 | 0.59% | 1,158,900 |
| Nov 21, 2025 | 1,761.50 | 1,789.50 | 1,751.00 | 1,777.50 | 1,777.50 | -0.64% | 1,818,600 |
| Nov 20, 2025 | 1,774.50 | 1,805.50 | 1,768.00 | 1,789.00 | 1,789.00 | 2.11% | 1,368,200 |
| Nov 19, 2025 | 1,770.50 | 1,779.50 | 1,741.00 | 1,752.00 | 1,752.00 | -0.45% | 1,451,400 |
| Nov 18, 2025 | 1,800.00 | 1,822.50 | 1,755.00 | 1,760.00 | 1,760.00 | -2.90% | 1,310,400 |
| Nov 17, 2025 | 1,834.00 | 1,843.50 | 1,800.50 | 1,812.50 | 1,812.50 | -1.15% | 1,526,600 |
| Nov 14, 2025 | 1,771.50 | 1,850.50 | 1,766.50 | 1,833.50 | 1,833.50 | 0.41% | 3,642,700 |
| Nov 13, 2025 | 1,815.00 | 1,834.00 | 1,812.00 | 1,826.00 | 1,826.00 | 0.47% | 1,273,400 |
| Nov 12, 2025 | 1,809.50 | 1,831.50 | 1,795.00 | 1,817.50 | 1,817.50 | 1.06% | 1,659,600 |
| Nov 11, 2025 | 1,807.00 | 1,808.00 | 1,790.00 | 1,798.50 | 1,798.50 | -0.58% | 1,126,100 |
| Nov 10, 2025 | 1,799.50 | 1,809.00 | 1,789.00 | 1,809.00 | 1,809.00 | 1.01% | 1,176,200 |
| Nov 7, 2025 | 1,781.00 | 1,805.50 | 1,765.50 | 1,791.00 | 1,791.00 | -1.10% | 1,780,500 |
| Nov 6, 2025 | 1,804.00 | 1,821.50 | 1,794.50 | 1,811.00 | 1,811.00 | 0.95% | 1,828,400 |
| Nov 5, 2025 | 1,854.00 | 1,855.50 | 1,768.50 | 1,794.00 | 1,794.00 | -3.31% | 2,485,500 |
| Nov 4, 2025 | 1,843.00 | 1,875.00 | 1,837.50 | 1,855.50 | 1,855.50 | 0.68% | 1,364,900 |
| Oct 31, 2025 | 1,859.00 | 1,865.00 | 1,827.00 | 1,843.00 | 1,843.00 | -1.21% | 1,525,500 |
| Oct 30, 2025 | 1,837.00 | 1,871.00 | 1,830.00 | 1,865.50 | 1,865.50 | 1.55% | 2,954,500 |
| Oct 29, 2025 | 1,873.50 | 1,877.00 | 1,835.50 | 1,837.00 | 1,837.00 | -1.74% | 1,250,800 |
| Oct 28, 2025 | 1,926.50 | 1,932.00 | 1,862.00 | 1,869.50 | 1,869.50 | -3.86% | 1,563,400 |
| Oct 27, 2025 | 1,919.00 | 1,953.00 | 1,907.50 | 1,944.50 | 1,944.50 | 3.18% | 1,664,800 |
| Oct 24, 2025 | 1,874.00 | 1,896.50 | 1,873.50 | 1,884.50 | 1,884.50 | 0.56% | 1,154,700 |
| Oct 23, 2025 | 1,862.50 | 1,888.50 | 1,860.00 | 1,874.00 | 1,874.00 | -0.56% | 1,054,100 |
| Oct 22, 2025 | 1,873.50 | 1,896.00 | 1,871.50 | 1,884.50 | 1,884.50 | 1.13% | 1,235,300 |
| Oct 21, 2025 | 1,857.00 | 1,879.00 | 1,848.50 | 1,863.50 | 1,863.50 | 1.14% | 1,222,600 |
| Oct 20, 2025 | 1,844.00 | 1,856.00 | 1,825.50 | 1,842.50 | 1,842.50 | 1.88% | 946,100 |
| Oct 17, 2025 | 1,809.00 | 1,821.50 | 1,797.00 | 1,808.50 | 1,808.50 | -0.58% | 1,104,300 |
| Oct 16, 2025 | 1,850.00 | 1,863.50 | 1,813.00 | 1,819.00 | 1,819.00 | -1.68% | 1,548,800 |
| Oct 15, 2025 | 1,830.50 | 1,858.50 | 1,830.00 | 1,850.00 | 1,850.00 | 1.79% | 1,526,800 |
| Oct 14, 2025 | 1,827.00 | 1,870.50 | 1,809.00 | 1,817.50 | 1,817.50 | -2.63% | 1,405,600 |
| Oct 10, 2025 | 1,915.00 | 1,925.00 | 1,866.50 | 1,866.50 | 1,866.50 | -2.69% | 1,663,600 |
| Oct 9, 2025 | 1,887.00 | 1,921.00 | 1,880.00 | 1,918.00 | 1,918.00 | 1.75% | 1,670,200 |
| Oct 8, 2025 | 1,871.50 | 1,902.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1.07% | 1,747,300 |
| Oct 7, 2025 | 1,856.00 | 1,870.00 | 1,847.00 | 1,865.00 | 1,865.00 | 1.30% | 1,470,500 |
| Oct 6, 2025 | 1,883.50 | 1,883.50 | 1,841.00 | 1,841.00 | 1,841.00 | 1.24% | 1,460,800 |
| Oct 3, 2025 | 1,801.00 | 1,824.00 | 1,796.50 | 1,818.50 | 1,818.50 | 0.97% | 1,209,500 |
| Oct 2, 2025 | 1,790.00 | 1,812.50 | 1,782.00 | 1,801.00 | 1,801.00 | 0.25% | 1,164,000 |
| Oct 1, 2025 | 1,797.00 | 1,807.50 | 1,784.50 | 1,796.50 | 1,796.50 | -1.32% | 1,175,600 |
| Sep 30, 2025 | 1,804.50 | 1,825.00 | 1,804.50 | 1,820.50 | 1,820.50 | 0.14% | 1,094,600 |
| Sep 29, 2025 | 1,825.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,818.00 | -1.84% | 1,010,000 |
| Sep 26, 2025 | 1,845.50 | 1,866.50 | 1,839.00 | 1,852.00 | 1,821.00 | 0.05% | 1,655,700 |
| Sep 25, 2025 | 1,846.00 | 1,857.50 | 1,837.50 | 1,851.00 | 1,820.02 | 0.38% | 1,051,500 |
| Sep 24, 2025 | 1,863.50 | 1,863.50 | 1,832.00 | 1,844.00 | 1,813.13 | -0.32% | 1,318,800 |